Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 12.94 | 12.96 | 12.36 | 12.46 | 49,113 | -0.45(-3.48%) |
Jul 30, 2015 | 12.64 | 12.97 | 12.48 | 12.91 | 19,345 | +0.28(+2.22%) |
Jul 29, 2015 | 12.57 | 12.79 | 12.46 | 12.63 | 15,440 | +0.01(+0.07%) |
Jul 28, 2015 | 12.60 | 12.66 | 12.28 | 12.62 | 31,356 | +0.08(+0.67%) |
Jul 27, 2015 | 12.44 | 12.55 | 12.19 | 12.53 | 27,175 | +0.12(+0.98%) |
Jul 24, 2015 | 12.26 | 12.43 | 12.17 | 12.41 | 46,617 | +0.12(+0.99%) |
Jul 23, 2015 | 12.70 | 12.70 | 12.17 | 12.29 | 55,808 | -0.42(-3.31%) |
Jul 22, 2015 | 12.97 | 13.00 | 12.56 | 12.71 | 27,017 | -0.27(-2.09%) |
Jul 21, 2015 | 13.01 | 13.12 | 12.89 | 12.98 | 23,382 | -0.01(-0.07%) |
Jul 20, 2015 | 13.07 | 13.21 | 12.72 | 12.99 | 48,224 | +0.02(+0.14%) |
Jul 17, 2015 | 13.42 | 13.44 | 12.91 | 12.97 | 59,260 | -0.45(-3.35%) |
Jul 16, 2015 | 13.29 | 13.48 | 13.16 | 13.42 | 34,715 | +0.07(+0.56%) |
Jul 15, 2015 | 13.45 | 13.45 | 12.83 | 13.35 | 83,310 | -0.12(-0.90%) |
Jul 14, 2015 | 13.39 | 13.56 | 13.36 | 13.47 | 34,464 | +0.07(+0.56%) |
Jul 13, 2015 | 13.73 | 13.74 | 13.39 | 13.39 | 49,098 | -0.22(-1.65%) |
Jul 10, 2015 | 13.51 | 13.71 | 13.51 | 13.62 | 20,149 | +0.18(+1.31%) |
Jul 09, 2015 | 13.83 | 13.91 | 13.44 | 13.44 | 41,176 | -0.07(-0.55%) |
Jul 08, 2015 | 13.83 | 13.97 | 13.52 | 13.52 | 71,252 | -0.35(-2.53%) |
Jul 07, 2015 | 13.93 | 14.26 | 13.83 | 13.87 | 41,504 | -0.05(-0.33%) |
Jul 06, 2015 | 14.19 | 14.61 | 13.89 | 13.91 | 98,669 | -0.23(-1.63%) |
Jul 02, 2015 | 14.21 | 14.14 | 14.14 | 14.14 | 25,204 | +0.05(+0.33%) |
Jul 01, 2015 | 14.13 | 14.21 | 14.01 | 14.10 | 26,223 | +0.12(+0.86%) |
Jun 30, 2015 | 14.33 | 14.33 | 13.98 | 13.98 | 52,885 | -0.29(-2.01%) |
Jun 29, 2015 | 14.16 | 14.52 | 14.07 | 14.26 | 89,584 | -0.13(-0.90%) |
Jun 26, 2015 | 14.30 | 14.69 | 14.15 | 14.39 | 667,126 | +0.18(+1.30%) |
Jun 25, 2015 | 14.26 | 14.41 | 14.05 | 14.21 | 44,212 | +0.03(+0.20%) |
Jun 24, 2015 | 14.38 | 14.50 | 13.91 | 14.18 | 70,805 | -0.31(-2.11%) |
Jun 23, 2015 | 14.28 | 14.50 | 14.07 | 14.49 | 46,470 | +0.25(+1.75%) |
Jun 22, 2015 | 14.01 | 14.34 | 13.87 | 14.24 | 36,571 | +0.29(+2.05%) |
Jun 19, 2015 | 14.28 | 14.28 | 13.87 | 13.95 | 55,888 | -0.26(-1.82%) |
Jun 18, 2015 | 14.59 | 14.59 | 14.06 | 14.21 | 48,699 | -0.27(-1.85%) |
Jun 17, 2015 | 14.38 | 14.61 | 14.38 | 14.48 | 26,932 | -0.05(-0.32%) |
Jun 16, 2015 | 13.57 | 14.54 | 13.57 | 14.52 | 65,374 | +0.82(+6.01%) |
Jun 15, 2015 | 13.85 | 13.90 | 13.41 | 13.70 | 53,704 | -0.19(-1.40%) |
Jun 12, 2015 | 14.22 | 14.22 | 13.87 | 13.89 | 39,518 | -0.32(-2.28%) |
Jun 11, 2015 | 14.01 | 14.25 | 13.96 | 14.22 | 26,038 | +0.31(+2.19%) |
Jun 10, 2015 | 13.94 | 14.29 | 13.89 | 13.91 | 31,269 | +0.01(+0.07%) |
Jun 09, 2015 | 14.16 | 14.16 | 13.87 | 13.90 | 28,455 | -0.12(-0.86%) |
Jun 08, 2015 | 14.53 | 14.71 | 13.98 | 14.02 | 34,224 | -0.44(-3.07%) |
Jun 05, 2015 | 14.42 | 14.53 | 14.25 | 14.47 | 38,534 | +0.14(+0.97%) |
Jun 04, 2015 | 14.99 | 14.99 | 14.26 | 14.33 | 35,591 | -0.62(-4.14%) |
Jun 03, 2015 | 15.42 | 15.50 | 14.86 | 14.95 | 36,606 | -0.38(-2.47%) |
Jun 02, 2015 | 15.21 | 15.48 | 15.11 | 15.33 | 26,179 | +0.13(+0.85%) |
Jun 01, 2015 | 15.72 | 15.72 | 15.07 | 15.20 | 67,528 | -0.06(-0.36%) |
May 29, 2015 | 15.04 | 15.31 | 14.97 | 15.25 | 97,886 | +0.24(+1.60%) |
May 28, 2015 | 14.82 | 15.07 | 14.57 | 15.01 | 52,331 | +0.20(+1.37%) |
May 27, 2015 | 14.34 | 14.84 | 14.26 | 14.81 | 53,168 | +0.42(+2.89%) |
May 26, 2015 | 14.71 | 14.71 | 14.18 | 14.39 | 45,112 | -0.13(-0.89%) |
May 22, 2015 | 14.69 | 14.52 | 14.52 | 14.52 | 32,018 | -0.14(-0.95%) |
May 21, 2015 | 14.78 | 14.80 | 14.62 | 14.66 | 17,263 | -0.09(-0.63%) |
May 20, 2015 | 14.75 | 14.88 | 14.65 | 14.75 | 34,705 | +0.04(+0.25%) |
May 19, 2015 | 15.00 | 15.02 | 14.53 | 14.72 | 46,000 | -0.30(-1.97%) |
May 18, 2015 | 15.42 | 15.42 | 15.00 | 15.01 | 26,998 | -0.25(-1.64%) |
May 15, 2015 | 15.75 | 15.79 | 15.20 | 15.26 | 23,008 | -0.43(-2.71%) |
May 14, 2015 | 15.76 | 15.85 | 15.52 | 15.69 | 37,481 | +0.28(+1.80%) |
May 13, 2015 | 15.35 | 15.50 | 15.03 | 15.41 | 34,000 | +0.15(+0.97%) |
May 12, 2015 | 15.03 | 15.58 | 14.76 | 15.26 | 60,177 | +0.13(+0.86%) |
May 11, 2015 | 15.07 | 15.29 | 15.03 | 15.13 | 59,557 | +0.07(+0.49%) |
May 08, 2015 | 15.29 | 15.53 | 15.03 | 15.06 | 36,591 | -0.16(-1.03%) |
May 07, 2015 | 14.93 | 15.25 | 14.90 | 15.22 | 33,463 | +0.23(+1.54%) |
May 06, 2015 | 14.66 | 14.99 | 14.53 | 14.99 | 42,360 | +0.45(+3.12%) |
May 05, 2015 | 14.87 | 15.03 | 14.53 | 14.53 | 31,513 | -0.28(-1.87%) |
May 04, 2015 | 14.81 | 15.10 | 14.81 | 14.81 | 23,101 | +0.05(+0.31%) |